NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$14.19
+0.210 (+1.50%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.42 | $15.99 | Thursday, 25th Apr 2024 ERII stock ended at $14.19. This is 1.50% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.01% from a day low at $13.56 to a day high of $14.24. |
| 90 days | $13.42 | $16.81 | |
| 52 weeks | $13.42 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $27.55 | $28.00 | $27.32 | $27.38 | 299 720 |
| Aug 14, 2023 | $27.40 | $27.61 | $27.13 | $27.60 | 226 293 |
| Aug 11, 2023 | $27.75 | $27.78 | $27.22 | $27.41 | 224 949 |
| Aug 10, 2023 | $27.25 | $27.75 | $27.18 | $27.73 | 305 843 |
| Aug 09, 2023 | $26.72 | $27.41 | $26.53 | $27.14 | 486 885 |
| Aug 08, 2023 | $27.14 | $27.21 | $25.92 | $26.81 | 949 681 |
| Aug 07, 2023 | $27.54 | $28.21 | $27.44 | $27.67 | 563 299 |
| Aug 04, 2023 | $26.41 | $27.78 | $26.37 | $27.52 | 791 825 |
| Aug 03, 2023 | $26.25 | $26.29 | $22.88 | $25.97 | 2 109 888 |
| Aug 02, 2023 | $30.20 | $30.56 | $29.95 | $30.42 | 583 570 |
| Aug 01, 2023 | $30.37 | $30.61 | $30.17 | $30.57 | 292 417 |
| Jul 31, 2023 | $29.97 | $30.70 | $29.97 | $30.48 | 311 107 |
| Jul 28, 2023 | $29.90 | $30.12 | $29.79 | $29.93 | 183 724 |
| Jul 27, 2023 | $30.51 | $30.51 | $29.45 | $29.68 | 249 752 |
| Jul 26, 2023 | $30.42 | $30.69 | $30.13 | $30.33 | 168 357 |
| Jul 25, 2023 | $30.15 | $30.63 | $30.15 | $30.55 | 315 274 |
| Jul 24, 2023 | $30.00 | $30.30 | $29.46 | $30.12 | 342 860 |
| Jul 21, 2023 | $30.15 | $30.17 | $29.51 | $29.92 | 671 499 |
| Jul 20, 2023 | $30.20 | $30.42 | $29.76 | $29.96 | 283 347 |
| Jul 19, 2023 | $30.75 | $30.76 | $29.73 | $30.07 | 355 685 |
| Jul 18, 2023 | $30.45 | $30.63 | $30.38 | $30.61 | 386 959 |
| Jul 17, 2023 | $29.26 | $30.57 | $29.26 | $30.25 | 866 751 |
| Jul 14, 2023 | $29.00 | $29.27 | $28.85 | $29.07 | 315 971 |
| Jul 13, 2023 | $28.92 | $29.20 | $28.77 | $29.09 | 243 794 |
| Jul 12, 2023 | $29.17 | $29.24 | $28.25 | $28.71 | 392 696 |
